Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Timberland Bancorp (NQ: TSBK )

25.43 +0.40 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 4.420 4.420 4.420 4.420 274 -0.02(-0.41%)
Nov 26, 2003 4.389 4.438 4.389 4.438 6,602 +0.01(+0.16%)
Nov 25, 2003 4.382 4.431 4.382 4.431 2,986 +0.05(+1.12%)
Nov 24, 2003 4.351 4.382 4.351 4.382 4,949 +0.02(+0.54%)
Nov 21, 2003 4.267 4.358 4.289 4.358 5,497 +0.09(+2.13%)
Nov 20, 2003 4.309 4.309 4.267 4.267 4,949 -0.06(-1.35%)
Nov 19, 2003 4.320 4.337 4.311 4.326 11,593 -0.01(-0.25%)
Nov 18, 2003 4.400 4.400 4.337 4.337 9,074 -0.06(-1.41%)
Nov 17, 2003 4.382 4.398 4.377 4.398 8,112 -0.01(-0.33%)
Nov 14, 2003 4.418 4.418 4.409 4.413 1,924 -0.02(-0.49%)
Nov 13, 2003 4.433 4.435 4.418 4.435 5,499 +0.00(+0.04%)
Nov 12, 2003 4.433 4.433 4.433 4.433 274 -0.00(-0.08%)
Nov 11, 2003 4.443 4.443 4.437 4.437 3,299 -0.02(-0.41%)
Nov 10, 2003 4.466 4.466 4.428 4.455 7,768 -0.03(-0.73%)
Nov 07, 2003 4.475 4.487 4.473 4.487 824 +0.04(+0.98%)
Nov 06, 2003 4.444 4.444 4.444 4.444 0 +0.00(+0.00%)
Nov 05, 2003 4.429 4.475 4.429 4.444 4,949 +0.05(+1.16%)
Nov 04, 2003 4.415 4.418 4.393 4.393 6,393 -0.03(-0.58%)
Nov 03, 2003 4.409 4.418 4.393 4.418 3,574 +0.02(+0.50%)
Oct 31, 2003 4.393 4.397 4.391 4.397 6,049 -0.02(-0.41%)
Oct 30, 2003 4.415 4.415 4.415 4.415 0 +0.00(+0.00%)
Oct 29, 2003 4.415 4.415 4.415 4.415 0 +0.00(+0.00%)
Oct 28, 2003 4.415 4.415 4.415 4.415 274 +0.00(+0.00%)
Oct 27, 2003 4.429 4.429 4.415 4.415 2,199 -0.01(-0.12%)
Oct 24, 2003 4.409 4.420 4.409 4.420 2,474 +0.01(+0.24%)
Oct 23, 2003 4.418 4.422 4.407 4.409 17,324 -0.01(-0.21%)
Oct 22, 2003 4.418 4.418 4.418 4.418 1,924 +0.00(+0.00%)
Oct 21, 2003 4.422 4.422 4.418 4.418 5,224 +0.01(+0.25%)
Oct 20, 2003 4.420 4.420 4.398 4.407 7,149 -0.04(-0.90%)
Oct 17, 2003 4.491 4.491 4.446 4.447 3,024 -0.09(-1.96%)
Oct 16, 2003 4.536 4.536 4.536 4.536 0 +0.00(+0.00%)
Oct 15, 2003 4.484 4.537 4.484 4.536 10,174 +0.08(+1.83%)
Oct 14, 2003 4.455 4.500 4.446 4.455 31,073 +0.00(+0.00%)
Oct 13, 2003 4.373 4.455 4.364 4.455 8,524 +0.08(+1.87%)
Oct 10, 2003 4.360 4.382 4.360 4.373 11,549 +0.01(+0.21%)
Oct 09, 2003 4.364 4.364 4.364 4.364 3,024 +0.01(+0.21%)
Oct 08, 2003 4.355 4.364 4.355 4.355 2,749 -0.01(-0.21%)
Oct 07, 2003 4.364 4.364 4.364 4.364 274 -0.01(-0.29%)
Oct 06, 2003 4.375 4.386 4.375 4.377 1,924 +0.01(+0.25%)
Oct 03, 2003 4.351 4.384 4.351 4.366 1,649 +0.03(+0.67%)
Oct 02, 2003 4.344 4.344 4.337 4.337 1,993 -0.03(-0.59%)
Oct 01, 2003 4.338 4.389 4.338 4.362 5,356 +0.02(+0.38%)
Sep 30, 2003 4.366 4.366 4.337 4.346 18,424 +0.00(+0.00%)
Sep 29, 2003 4.346 4.346 4.346 4.346 0 +0.00(+0.00%)
Sep 26, 2003 4.369 4.371 4.337 4.346 3,299 -0.02(-0.42%)
Sep 25, 2003 4.316 4.406 4.315 4.364 20,074 +0.05(+1.05%)
Sep 24, 2003 4.337 4.406 4.304 4.318 31,211 -0.02(-0.42%)
Sep 23, 2003 4.331 4.358 4.331 4.337 19,656 +0.00(+0.08%)
Sep 22, 2003 4.342 4.342 4.331 4.333 17,324 -0.03(-0.71%)
Sep 19, 2003 4.369 4.369 4.362 4.364 22,686 -0.03(-0.62%)
Sep 18, 2003 4.391 4.391 4.378 4.391 4,124 +0.01(+0.21%)
Sep 17, 2003 4.382 4.382 4.369 4.382 6,874 +0.01(+0.29%)
Sep 16, 2003 4.384 4.407 4.367 4.369 15,396 -0.02(-0.54%)
Sep 15, 2003 4.393 4.400 4.380 4.393 1,649 +0.01(+0.29%)
Sep 12, 2003 4.380 4.380 4.380 4.380 274 +0.00(+0.00%)
Sep 11, 2003 4.366 4.380 4.366 4.380 3,024 +0.02(+0.37%)
Sep 10, 2003 4.366 4.366 4.302 4.364 15,124 -0.02(-0.37%)
Sep 09, 2003 4.366 4.380 4.364 4.380 8,249 -0.02(-0.45%)
Sep 08, 2003 4.405 4.407 4.366 4.400 7,424 -0.00(-0.04%)
Sep 05, 2003 4.362 4.402 4.266 4.402 46,748 +0.05(+1.09%)
Sep 04, 2003 4.362 4.362 4.355 4.355 3,024 -0.01(-0.17%)
Sep 03, 2003 4.360 4.364 4.351 4.362 13,199 -0.01(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.